Kaltura Inc. (KLTR)
NASDAQ: KLTR
· Real-Time Price · USD
1.51
0.01 (0.67%)
At close: Oct 03, 2025, 3:59 PM
1.51
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
KLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.54 | 1.55 | 1.48 | 1.51 | 1.51 | 0.67% | 155,679 |
| Oct 2, 2025 | 1.40 | 1.52 | 1.36 | 1.50 | 1.50 | 7.91% | 452,532 |
| Oct 1, 2025 | 1.43 | 1.48 | 1.39 | 1.39 | 1.39 | -3.47% | 238,248 |
| Sep 30, 2025 | 1.42 | 1.48 | 1.39 | 1.44 | 1.44 | 1.41% | 177,222 |
| Sep 29, 2025 | 1.52 | 1.57 | 1.42 | 1.42 | 1.42 | -6.58% | 152,696 |
| Sep 26, 2025 | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -3.80% | 112,613 |
| Sep 25, 2025 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 155,500 |
| Sep 24, 2025 | 1.60 | 1.63 | 1.55 | 1.60 | 1.60 | 0.00% | 122,524 |
| Sep 23, 2025 | 1.67 | 1.71 | 1.58 | 1.60 | 1.60 | -4.19% | 239,152 |
| Sep 22, 2025 | 1.67 | 1.71 | 1.63 | 1.67 | 1.67 | 0.00% | 183,600 |
| Sep 19, 2025 | 1.72 | 1.79 | 1.67 | 1.67 | 1.67 | -3.47% | 1,282,423 |
| Sep 18, 2025 | 1.69 | 1.75 | 1.68 | 1.73 | 1.73 | 2.98% | 187,728 |
| Sep 17, 2025 | 1.69 | 1.76 | 1.62 | 1.68 | 1.68 | 0.00% | 499,000 |
| Sep 16, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -2.33% | 140,913 |
| Sep 15, 2025 | 1.72 | 1.74 | 1.67 | 1.72 | 1.72 | 0.00% | 292,337 |
| Sep 12, 2025 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | 0.58% | 281,927 |
| Sep 11, 2025 | 1.70 | 1.73 | 1.61 | 1.71 | 1.71 | 3.64% | 345,300 |
| Sep 10, 2025 | 1.51 | 1.74 | 1.50 | 1.65 | 1.65 | 9.27% | 688,706 |
| Sep 9, 2025 | 1.52 | 1.53 | 1.47 | 1.51 | 1.51 | -1.95% | 282,300 |
| Sep 8, 2025 | 1.47 | 1.55 | 1.47 | 1.54 | 1.54 | 5.48% | 155,316 |
Page 1 of 53